iShares Refinitiv Inclusion and Diversity UCITS ETF - OPEN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9.56	9.56	9.56	9.56	9.55	588
September 04, 2025	9.47	9.48	9.48	9.49	9.47	1,270
September 03, 2025	9.47	9.47	9.47	9.47	9.47	111
September 02, 2025	9.42	9.4	9.4	9.42	9.4	15
September 01, 2025	9.53	9.5	9.5	9.53	9.5	712
August 29, 2025	9.52	9.48	9.48	9.52	9.46	11
August 28, 2025	9.52	9.5	9.5	9.52	9.5	1,104
August 27, 2025	9.47	9.48	9.48	9.48	9.47	1,632
August 26, 2025	9.47	9.48	9.48	9.48	9.46	2,787
August 22, 2025	9.65	9.65	9.65	9.65	9.65	0
August 21, 2025	9.53	9.5	9.5	9.55	9.5	2,610
August 20, 2025	9.5	9.51	9.51	9.51	9.5	969
August 19, 2025	9.54	9.54	9.54	9.54	9.54	0
August 18, 2025	9.51	9.5	9.5	9.51	9.5	66
August 15, 2025	9.53	9.53	9.53	9.53	9.53	0
August 14, 2025	9.5	9.48	9.48	9.5	9.48	13,700
August 13, 2025	9.48	9.51	9.51	9.51	9.48	859,583
August 12, 2025	9.3	9.42	9.42	9.42	9.3	292
August 11, 2025	9.33	9.33	9.33	9.33	9.33	0
August 08, 2025	9.35	9.37	9.37	9.37	9.35	16
August 07, 2025	9.36	9.33	9.33	9.36	9.33	5,025
August 06, 2025	9.28	9.27	9.27	9.28	9.27	785
August 05, 2025	9.21	9.23	9.23	9.23	9.2	8,879
August 04, 2025	9.18	9.21	9.21	9.21	9.18	10
August 01, 2025	9.12	9.08	9.08	9.14	9.08	16,721
July 31, 2025	9.23	9.21	9.21	9.23	9.21	412
July 30, 2025	9.35	9.28	9.28	9.35	9.27	7,172
July 29, 2025	9.23	9.29	9.29	9.33	9.23	208
July 28, 2025	9.46	9.31	9.31	9.46	9.31	6,053
July 25, 2025	9.4	9.4	9.4	9.4	9.4	0
July 24, 2025	9.48	9.46	9.46	9.48	9.45	8
July 23, 2025	9.4	9.42	9.42	9.42	9.4	13,440
July 22, 2025	9.29	9.3	9.3	9.31	9.24	26,570
July 21, 2025	9.28	9.29	9.29	9.29	9.27	254
July 18, 2025	9.29	9.29	9.29	9.29	9.29	0
July 17, 2025	9.24	9.24	9.24	9.24	9.24	0
July 16, 2025	9.2	9.2	9.2	9.2	9.2	0
July 15, 2025	9.3	9.2	9.2	9.3	9.2	2,551
July 14, 2025	9.25	9.28	9.28	9.28	9.25	6,193
July 11, 2025	9.33	9.29	9.29	9.33	9.29	6,819
July 10, 2025	9.37	9.38	9.38	9.39	9.37	3,648
July 09, 2025	9.33	9.32	9.32	9.36	9.32	409
July 08, 2025	9.3	9.32	9.32	9.32	9.3	11,234
July 07, 2025	9.34	9.32	9.32	9.34	9.32	597
July 04, 2025	9.41	9.35	9.35	9.41	9.35	2,777
July 03, 2025	9.4	9.4	9.4	9.41	9.4	189
July 02, 2025	9.35	9.32	9.32	9.35	9.29	947
July 01, 2025	9.26	9.3	9.3	9.3	9.24	5,002
June 30, 2025	9.2	9.21	9.21	9.21	9.2	414
June 27, 2025	9.2	9.21	9.21	9.21	9.2	414
June 26, 2025	9.1	9.15	9.15	9.17	9.1	65,138
June 25, 2025	9.21	9.11	9.11	9.21	9.11	13,660
June 24, 2025	9.07	9.12	9.12	9.12	9.07	1,398
June 23, 2025	8.96	8.98	8.98	8.98	8.93	2,428
June 20, 2025	9.02	8.99	8.99	9.05	8.98	5,947
June 19, 2025	8.98	8.95	8.95	8.98	8.95	636
June 18, 2025	9.1	9.07	9.07	9.1	9.06	646
June 17, 2025	9.12	9.1	9.1	9.12	9.1	209
June 16, 2025	9.22	9.21	9.21	9.22	9.17	22,410
June 13, 2025	9.11	9.12	9.12	9.12	9.11	1,417

iShares Refinitiv Inclusion and Diversity UCITS ETF (OPEN.L) LSE